(Login BolsaPT & Canal Forex) |
|
 MARTIFER SGPS SA - [Ticker: MAR.LS] |     | | Última Trade | 88,140 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-05-10 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,600 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,191 x 550.000 - 0,219 x 500.000 | EPS | 0,00 | | Abertura | 87,570 | PER | 0,00% | | Máximo | 88,710 | Pagamento Dividendo | | | Mínimo | 87,560 | Data Ex-Dividendo | | | Fecho Anterior | 87,540 | Yield | | | Volume | 1.297.300 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MAR.LS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-15 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,20 | 25.700 | | 2009-07-16 | 00:00:00 | 3,24 | 3,24 | 3,17 | 3,23 | 32.500 | | 2009-07-17 | 00:00:00 | 3,20 | 3,25 | 3,19 | 3,21 | 10.700 | | 2009-07-20 | 00:00:00 | 3,23 | 3,25 | 3,22 | 3,25 | 8.600 | | 2009-07-21 | 00:00:00 | 3,25 | 3,25 | 3,22 | 3,25 | 21.100 | | 2009-07-22 | 00:00:00 | 3,28 | 3,28 | 3,23 | 3,27 | 17.900 | | 2009-07-23 | 00:00:00 | 3,28 | 3,30 | 3,24 | 3,25 | 31.500 | | 2009-07-24 | 00:00:00 | 3,29 | 3,29 | 3,24 | 3,25 | 24.400 | | 2009-07-27 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,27 | 15.000 | | 2009-07-28 | 00:00:00 | 3,27 | 3,27 | 3,23 | 3,24 | 17.100 | | 2009-07-29 | 00:00:00 | 3,22 | 3,25 | 3,21 | 3,21 | 24.800 | | 2009-07-30 | 00:00:00 | 3,20 | 3,25 | 3,20 | 3,24 | 36.900 | | 2009-07-31 | 00:00:00 | 3,22 | 3,25 | 3,22 | 3,25 | 16.600 | | 2009-08-03 | 00:00:00 | 3,25 | 3,29 | 3,25 | 3,25 | 31.200 | | 2009-08-04 | 00:00:00 | 3,25 | 3,29 | 3,25 | 3,26 | 41.900 | | 2009-08-05 | 00:00:00 | 3,26 | 3,28 | 3,23 | 3,26 | 21.600 | | 2009-08-06 | 00:00:00 | 3,28 | 3,32 | 3,28 | 3,31 | 82.500 | | 2009-08-07 | 00:00:00 | 3,30 | 3,32 | 3,25 | 3,30 | 44.800 | | 2009-08-10 | 00:00:00 | 3,29 | 3,33 | 3,27 | 3,31 | 18.400 | | 2009-08-11 | 00:00:00 | 3,32 | 3,40 | 3,30 | 3,36 | 92.500 | | 2009-08-12 | 00:00:00 | 3,35 | 3,42 | 3,35 | 3,40 | 24.700 | | 2009-08-13 | 00:00:00 | 3,41 | 3,46 | 3,41 | 3,44 | 56.700 | | 2009-08-14 | 00:00:00 | 3,46 | 3,50 | 3,44 | 3,46 | 47.000 | | 2009-08-17 | 00:00:00 | 3,46 | 3,46 | 3,38 | 3,38 | 29.400 | | 2009-08-18 | 00:00:00 | 3,38 | 3,40 | 3,38 | 3,38 | 13.200 | | 2009-08-19 | 00:00:00 | 3,38 | 3,40 | 3,30 | 3,36 | 39.700 | | 2009-08-20 | 00:00:00 | 3,33 | 3,47 | 3,33 | 3,44 | 66.500 | | 2009-08-21 | 00:00:00 | 3,45 | 3,52 | 3,45 | 3,52 | 129.300 | | 2009-08-24 | 00:00:00 | 3,59 | 3,70 | 3,56 | 3,64 | 254.000 | | 2009-08-25 | 00:00:00 | 3,69 | 3,69 | 3,62 | 3,63 | 123.300 | | 2009-08-26 | 00:00:00 | 3,64 | 3,64 | 3,55 | 3,60 | 72.700 | | 2009-08-27 | 00:00:00 | 3,58 | 3,63 | 3,54 | 3,58 | 104.300 | | 2009-08-28 | 00:00:00 | 3,64 | 3,65 | 3,42 | 3,48 | 341.000 | | 2009-08-31 | 00:00:00 | 3,50 | 3,50 | 3,38 | 3,38 | 120.700 | | 2009-09-01 | 00:00:00 | 3,37 | 3,37 | 3,27 | 3,27 | 157.000 | | 2009-09-02 | 00:00:00 | 3,25 | 3,25 | 3,22 | 3,25 | 50.400 | | 2009-09-03 | 00:00:00 | 3,25 | 3,32 | 3,25 | 3,27 | 61.900 | | 2009-09-04 | 00:00:00 | 3,34 | 3,34 | 3,28 | 3,28 | 59.400 | | 2009-09-07 | 00:00:00 | 3,32 | 3,32 | 3,27 | 3,27 | 90.600 | | 2009-09-08 | 00:00:00 | 3,27 | 3,29 | 3,23 | 3,27 | 154.800 | | 2009-09-09 | 00:00:00 | 3,26 | 3,27 | 3,25 | 3,25 | 192.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
